United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 58.00
+0.20 (0.35%)
Dec 31, 2025, 2:31 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.00 | 59.30 | 57.90 | 58.00 | 58.00 | 0.35% | 1,469,771 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.70 | 57.80 | 57.80 | 0.17% | 1,098,037 |
| Dec 29, 2025 | 58.00 | 58.90 | 57.50 | 57.70 | 57.70 | - | 998,029 |
| Dec 26, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 57.70 | -1.37% | 1,311,951 |
| Dec 24, 2025 | 59.70 | 60.00 | 58.40 | 58.50 | 58.50 | -1.35% | 1,020,029 |
| Dec 23, 2025 | 61.00 | 61.00 | 59.30 | 59.30 | 59.30 | -1.66% | 1,292,619 |
| Dec 22, 2025 | 60.10 | 61.20 | 59.50 | 60.30 | 60.30 | 0.67% | 2,324,912 |
| Dec 19, 2025 | 59.90 | 60.60 | 59.40 | 59.90 | 59.90 | 1.01% | 938,349 |
| Dec 18, 2025 | 59.00 | 59.70 | 58.20 | 59.30 | 59.30 | 0.17% | 1,428,782 |
| Dec 17, 2025 | 60.70 | 61.30 | 59.00 | 59.20 | 59.20 | -2.47% | 2,067,776 |
| Dec 16, 2025 | 62.00 | 62.50 | 60.40 | 60.70 | 60.70 | -2.57% | 2,110,615 |
| Dec 15, 2025 | 60.60 | 63.00 | 60.10 | 62.30 | 62.30 | 1.14% | 2,625,908 |
| Dec 12, 2025 | 63.90 | 64.70 | 61.00 | 61.60 | 61.60 | -1.44% | 6,587,779 |
| Dec 11, 2025 | 61.80 | 63.30 | 61.50 | 62.50 | 62.50 | 0.81% | 4,729,139 |
| Dec 10, 2025 | 64.00 | 65.10 | 61.30 | 62.00 | 62.00 | -3.73% | 6,146,474 |
| Dec 9, 2025 | 65.30 | 65.30 | 61.00 | 64.40 | 64.40 | 8.42% | 15,765,370 |
| Dec 8, 2025 | 58.50 | 59.40 | 57.80 | 59.40 | 59.40 | 1.54% | 1,724,661 |
| Dec 5, 2025 | 57.50 | 59.50 | 57.50 | 58.50 | 58.50 | 2.63% | 4,266,834 |
| Dec 4, 2025 | 56.80 | 57.50 | 56.60 | 57.00 | 57.00 | 0.71% | 1,238,225 |
| Dec 3, 2025 | 56.00 | 57.50 | 55.40 | 56.60 | 56.60 | 1.98% | 1,782,768 |
| Dec 2, 2025 | 55.60 | 56.00 | 55.20 | 55.50 | 55.50 | -0.18% | 825,050 |
| Dec 1, 2025 | 56.80 | 56.90 | 55.50 | 55.60 | 55.60 | -1.59% | 865,345 |
| Nov 28, 2025 | 56.50 | 57.70 | 56.20 | 56.50 | 56.50 | 0.71% | 1,541,077 |
| Nov 27, 2025 | 56.30 | 57.10 | 55.30 | 56.10 | 56.10 | -0.18% | 1,592,096 |
| Nov 26, 2025 | 56.70 | 57.00 | 56.00 | 56.20 | 56.20 | 0.54% | 1,678,899 |
| Nov 25, 2025 | 54.80 | 56.30 | 54.60 | 55.90 | 55.90 | 2.95% | 2,325,310 |
| Nov 24, 2025 | 53.80 | 55.50 | 53.50 | 54.30 | 54.30 | 0.93% | 1,940,877 |
| Nov 21, 2025 | 53.30 | 53.90 | 52.60 | 53.80 | 53.80 | -1.47% | 1,689,616 |
| Nov 20, 2025 | 53.90 | 55.30 | 53.60 | 54.60 | 54.60 | 3.21% | 2,188,431 |
| Nov 19, 2025 | 52.80 | 53.70 | 51.50 | 52.90 | 52.90 | - | 2,416,597 |
| Nov 18, 2025 | 54.70 | 55.00 | 52.50 | 52.90 | 52.90 | -3.82% | 3,169,098 |
| Nov 17, 2025 | 56.00 | 56.90 | 55.00 | 55.00 | 55.00 | -1.79% | 2,835,772 |
| Nov 14, 2025 | 57.00 | 58.20 | 55.60 | 56.00 | 56.00 | -2.61% | 4,904,503 |
| Nov 13, 2025 | 59.50 | 60.10 | 57.20 | 57.50 | 57.50 | -9.45% | 14,047,860 |
| Nov 12, 2025 | 66.00 | 66.90 | 62.80 | 63.50 | 63.50 | -3.93% | 11,578,000 |
| Nov 11, 2025 | 65.50 | 70.00 | 65.20 | 66.10 | 66.10 | -0.30% | 16,441,170 |
| Nov 10, 2025 | 70.50 | 72.50 | 64.70 | 66.30 | 66.30 | -3.35% | 36,749,070 |
| Nov 7, 2025 | 63.60 | 68.60 | 62.50 | 68.60 | 68.60 | 9.94% | 29,837,300 |
| Nov 6, 2025 | 60.80 | 63.30 | 59.50 | 62.40 | 62.40 | 4.00% | 16,895,190 |
| Nov 5, 2025 | 61.80 | 65.40 | 58.60 | 60.00 | 60.00 | -1.32% | 37,064,530 |
| Nov 4, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 9.95% | 2,518,286 |
| Nov 3, 2025 | 54.60 | 55.40 | 53.80 | 55.30 | 55.30 | 2.22% | 1,909,187 |
| Oct 31, 2025 | 53.20 | 54.20 | 52.40 | 54.10 | 54.10 | 1.50% | 1,529,013 |
| Oct 30, 2025 | 54.70 | 55.80 | 52.90 | 53.30 | 53.30 | -2.02% | 3,100,466 |
| Oct 29, 2025 | 53.90 | 55.50 | 53.80 | 54.40 | 54.40 | 1.49% | 2,549,851 |
| Oct 28, 2025 | 53.30 | 53.60 | 52.20 | 53.60 | 53.60 | 0.56% | 1,236,917 |
| Oct 27, 2025 | 53.10 | 54.00 | 52.90 | 53.30 | 53.30 | 0.95% | 1,412,706 |
| Oct 23, 2025 | 52.00 | 53.30 | 51.40 | 52.80 | 52.80 | 0.38% | 2,094,207 |
| Oct 22, 2025 | 55.50 | 55.70 | 52.50 | 52.60 | 52.60 | -4.71% | 3,971,562 |
| Oct 21, 2025 | 56.70 | 57.40 | 54.70 | 55.20 | 55.20 | -3.66% | 6,862,624 |